Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 66.18 | 66.49 | 65.96 | 66.11 | 9,184 | -0.24(-0.36%) |
Dec 28, 2023 | 66.05 | 66.53 | 66.04 | 66.35 | 253,184 | +0.74(+1.13%) |
Dec 27, 2023 | 65.18 | 65.61 | 64.99 | 65.61 | 24,966 | +0.43(+0.66%) |
Dec 26, 2023 | 65.44 | 65.44 | 64.71 | 65.18 | 10,550 | +0.48(+0.74%) |
Dec 22, 2023 | 64.40 | 64.87 | 64.31 | 64.70 | 29,393 | -0.16(-0.25%) |
Dec 21, 2023 | 63.81 | 65.27 | 63.81 | 64.86 | 436,236 | +1.31(+2.06%) |
Dec 20, 2023 | 64.38 | 64.41 | 63.25 | 63.55 | 150,422 | -0.92(-1.42%) |
Dec 19, 2023 | 64.48 | 64.87 | 64.40 | 64.47 | 371,988 | +0.46(+0.72%) |
Dec 18, 2023 | 64.26 | 64.42 | 63.90 | 64.01 | 15,883 | -0.52(-0.81%) |
Dec 15, 2023 | 63.89 | 64.81 | 63.72 | 64.53 | 32,908 | -0.08(-0.12%) |
Dec 14, 2023 | 64.29 | 64.81 | 64.29 | 64.61 | 36,663 | +0.66(+1.03%) |
Dec 13, 2023 | 63.15 | 64.12 | 62.69 | 63.95 | 19,654 | +0.28(+0.45%) |
Dec 12, 2023 | 63.36 | 63.77 | 62.99 | 63.66 | 12,516 | +0.26(+0.40%) |
Dec 11, 2023 | 62.92 | 63.55 | 62.92 | 63.41 | 6,233 | +0.28(+0.44%) |
Dec 08, 2023 | 62.90 | 63.34 | 62.60 | 63.13 | 209,065 | +0.20(+0.31%) |
Dec 07, 2023 | 63.02 | 63.14 | 62.66 | 62.94 | 33,458 | +0.13(+0.20%) |
Dec 06, 2023 | 63.52 | 63.52 | 62.74 | 62.81 | 12,705 | -0.27(-0.42%) |
Dec 05, 2023 | 62.93 | 63.09 | 62.60 | 63.07 | 40,392 | -0.17(-0.26%) |
Dec 04, 2023 | 63.67 | 64.01 | 63.05 | 63.24 | 62,760 | -1.00(-1.56%) |
Dec 01, 2023 | 63.55 | 64.24 | 63.33 | 64.24 | 17,183 | +0.37(+0.58%) |
Nov 30, 2023 | 64.08 | 64.15 | 63.56 | 63.87 | 37,336 | -0.26(-0.40%) |
Nov 29, 2023 | 63.92 | 64.12 | 63.70 | 64.12 | 10,873 | -0.01(-0.02%) |
Nov 28, 2023 | 64.08 | 64.39 | 63.95 | 64.13 | 38,984 | +0.37(+0.59%) |
Nov 27, 2023 | 63.58 | 63.76 | 63.46 | 63.76 | 71,805 | -0.07(-0.11%) |
Nov 24, 2023 | 63.78 | 63.95 | 63.02 | 63.83 | 5,589 | -0.14(-0.22%) |
Nov 22, 2023 | 64.02 | 64.24 | 63.85 | 63.97 | 25,335 | -0.06(-0.09%) |
Nov 21, 2023 | 64.65 | 64.72 | 63.88 | 64.03 | 142,342 | -0.52(-0.81%) |
Nov 20, 2023 | 64.07 | 64.70 | 63.94 | 64.55 | 135,418 | +0.98(+1.55%) |
Nov 17, 2023 | 64.46 | 64.46 | 63.52 | 63.56 | 8,238 | -0.03(-0.05%) |
Nov 16, 2023 | 63.51 | 63.84 | 63.32 | 63.59 | 6,466 | -0.98(-1.52%) |
Nov 15, 2023 | 63.91 | 64.76 | 63.91 | 64.58 | 120,325 | +0.83(+1.31%) |
Nov 14, 2023 | 63.01 | 64.04 | 63.01 | 63.74 | 35,216 | +1.49(+2.40%) |
Nov 13, 2023 | 61.88 | 62.57 | 61.87 | 62.25 | 11,417 | +0.02(+0.03%) |
Nov 10, 2023 | 61.63 | 62.35 | 61.63 | 62.23 | 26,569 | +0.21(+0.33%) |
Nov 09, 2023 | 62.45 | 62.52 | 61.78 | 62.02 | 12,965 | -0.33(-0.54%) |
Nov 08, 2023 | 62.43 | 62.75 | 62.26 | 62.36 | 23,540 | -0.42(-0.67%) |
Nov 07, 2023 | 62.41 | 62.97 | 62.26 | 62.78 | 11,079 | -0.17(-0.27%) |
Nov 06, 2023 | 63.38 | 63.38 | 62.81 | 62.95 | 45,325 | +0.40(+0.64%) |
Nov 03, 2023 | 61.80 | 62.60 | 61.80 | 62.54 | 19,714 | +1.51(+2.48%) |
Nov 02, 2023 | 60.94 | 61.26 | 60.84 | 61.03 | 28,152 | +1.01(+1.69%) |
Nov 01, 2023 | 59.68 | 60.28 | 59.59 | 60.02 | 57,071 | +0.31(+0.53%) |
Oct 31, 2023 | 59.94 | 59.94 | 59.32 | 59.70 | 20,127 | -0.82(-1.36%) |
Oct 30, 2023 | 60.62 | 60.62 | 59.98 | 60.53 | 29,259 | +0.86(+1.44%) |
Oct 27, 2023 | 60.30 | 60.30 | 59.28 | 59.67 | 43,157 | -0.06(-0.11%) |
Oct 26, 2023 | 59.67 | 59.81 | 59.32 | 59.73 | 65,084 | -0.28(-0.47%) |
Oct 25, 2023 | 60.11 | 60.43 | 59.70 | 60.02 | 59,963 | -0.92(-1.51%) |
Oct 24, 2023 | 60.35 | 61.11 | 60.35 | 60.94 | 36,729 | +0.79(+1.31%) |
Oct 23, 2023 | 59.88 | 60.43 | 59.64 | 60.16 | 25,004 | +0.00(+0.01%) |
Oct 20, 2023 | 60.41 | 60.65 | 59.99 | 60.15 | 57,473 | -0.82(-1.35%) |
Oct 19, 2023 | 61.17 | 61.38 | 60.69 | 60.97 | 50,731 | -0.23(-0.37%) |
Oct 18, 2023 | 61.37 | 61.73 | 60.91 | 61.20 | 55,653 | -0.82(-1.33%) |
Oct 17, 2023 | 61.89 | 62.36 | 61.89 | 62.02 | 20,092 | -0.31(-0.50%) |
Oct 16, 2023 | 62.10 | 62.55 | 61.92 | 62.34 | 18,871 | +0.20(+0.32%) |
Oct 13, 2023 | 62.10 | 62.46 | 62.00 | 62.14 | 10,290 | -0.05(-0.08%) |
Oct 12, 2023 | 63.07 | 63.25 | 62.19 | 62.19 | 34,193 | -0.71(-1.12%) |
Oct 11, 2023 | 62.89 | 63.19 | 62.51 | 62.90 | 78,181 | +0.39(+0.63%) |
Oct 10, 2023 | 61.91 | 62.64 | 61.91 | 62.50 | 19,547 | +0.60(+0.97%) |
Oct 09, 2023 | 61.53 | 61.90 | 61.20 | 61.90 | 7,778 | -0.16(-0.25%) |
Oct 06, 2023 | 61.38 | 62.22 | 61.33 | 62.06 | 16,710 | +0.96(+1.58%) |
Oct 05, 2023 | 60.80 | 61.25 | 60.59 | 61.10 | 26,225 | +0.39(+0.65%) |
Oct 04, 2023 | 60.70 | 61.08 | 60.44 | 60.71 | 66,905 | -0.23(-0.37%) |
Oct 03, 2023 | 61.20 | 61.31 | 60.87 | 60.93 | 24,536 | -0.86(-1.40%) |